Heitech

Email This Print This Historical Price

Filter Dates:
From / / To / /

Historical price from Nov 25, 2016 to Feb 24, 2017
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(13/02/2017 to 24/02/2017)
0.600 0.695 0.600 0.660 2,794,3000.660
Previous 2 weeks
(25/01/2017 to 10/02/2017)
0.555 0.695 0.555 0.600 3,540,0000.600
Previous 4 weeks
(27/12/2016 to 24/01/2017)
0.520 0.580 0.520 0.555 474,9000.555
Daily Historical Data
24/02/2017 0.665 0.680 0.660 0.660 80,6000.660
23/02/2017 0.660 0.680 0.660 0.660 63,0000.660
22/02/2017 - - - - 0-
21/02/2017 0.665 0.685 0.660 0.680 112,0000.680
20/02/2017 0.690 0.695 0.665 0.670 88,0000.670
17/02/2017 0.680 0.690 0.660 0.690 36,6000.690
16/02/2017 0.685 0.695 0.675 0.685 126,3000.685
15/02/2017 0.640 0.695 0.635 0.685 1,386,2000.685
14/02/2017 0.615 0.650 0.610 0.645 565,8000.645
13/02/2017 0.600 0.620 0.600 0.615 335,8000.615
10/02/2017 0.600 0.600 0.600 0.600 83,0000.600
08/02/2017 0.600 0.600 0.600 0.600 33,0000.600
07/02/2017 0.590 0.610 0.590 0.600 100,0000.600
06/02/2017 0.585 0.585 0.585 0.585 319,0000.585
03/02/2017 0.575 0.610 0.575 0.585 45,8000.585
02/02/2017 0.590 0.595 0.575 0.595 89,9000.595
31/01/2017 0.575 0.625 0.570 0.625 42,7000.625
27/01/2017 - - - - 0-
26/01/2017 0.570 0.570 0.560 0.570 31,1000.570
25/01/2017 0.555 0.555 0.555 0.555 1,2000.555
24/01/2017 - - - - 0-
23/01/2017 0.555 0.555 0.555 0.555 11,5000.555
20/01/2017 0.555 0.555 0.555 0.555 56,0000.555
19/01/2017 0.560 0.560 0.555 0.555 48,5000.555
18/01/2017 0.565 0.565 0.565 0.565 20,0000.565
17/01/2017 0.575 0.575 0.575 0.575 71,0000.575
16/01/2017 0.560 0.580 0.560 0.570 136,5000.570
13/01/2017 0.545 0.545 0.545 0.545 11,0000.545
12/01/2017 0.550 0.550 0.545 0.545 25,5000.545
11/01/2017 - - - - 0-
10/01/2017 0.545 0.545 0.540 0.540 11,3000.540
09/01/2017 - - - - 0-
06/01/2017 0.555 0.555 0.550 0.550 15,8000.550
05/01/2017 - - - - 0-
04/01/2017 0.540 0.555 0.540 0.550 10,6000.550
03/01/2017 0.560 0.560 0.545 0.550 51,0000.550
30/12/2016 - - - - 0-
29/12/2016 - - - - 0-
28/12/2016 0.530 0.565 0.530 0.565 6,2000.565
27/12/2016 - - - - 0-
23/12/2016 0.520 0.520 0.520 0.520 3,5000.520
22/12/2016 - - - - 0-
21/12/2016 0.540 0.540 0.530 0.530 5,9000.530
20/12/2016 - - - - 0-
19/12/2016 0.550 0.560 0.550 0.550 16,0000.550
16/12/2016 0.525 0.525 0.525 0.525 3000.525
15/12/2016 - - - - 0-
14/12/2016 0.525 0.525 0.520 0.520 6,0000.520
13/12/2016 - - - - 0-
09/12/2016 - - - - 0-
08/12/2016 0.540 0.540 0.540 0.540 5,0000.540
07/12/2016 0.530 0.555 0.530 0.530 8,0000.530
06/12/2016 0.540 0.540 0.540 0.540 12,0000.540
05/12/2016 0.550 0.550 0.550 0.550 5,0000.550
02/12/2016 - - - - 0-
01/12/2016 0.555 0.555 0.555 0.555 31,9000.555
30/11/2016 - - - - 0-
29/11/2016 - - - - 0-
28/11/2016 0.560 0.560 0.540 0.540 73,9000.540
25/11/2016 0.550 0.580 0.550 0.580 4,1000.580

Note:
a - Adjusted for corporate events to ensure the prices are always comparable across different periods. These events include

  • Special Dividend
  • Dividend-In-Specie
  • Capital Reduction and Cash Distribution
  • Bonus Issue
  • Rights Issue / Preferential Offer / Open Offer
  • Share Split / Share Consolidation